Indicators

Cooper Tire & Rubber Company (NY: CTB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	25.21	25.80	25.20	25.58	253,207	+0.36(+1.44%)
Sep 27, 2019	25.67	25.81	25.11	25.21	186,381	+0.22(+0.86%)
Sep 26, 2019	24.83	25.07	24.71	25.00	172,934	+0.18(+0.71%)
Sep 25, 2019	24.31	24.89	24.23	24.82	227,801	+0.51(+2.09%)
Sep 24, 2019	24.76	24.84	24.23	24.31	361,059	-0.45(-1.82%)
Sep 23, 2019	24.46	25.00	24.23	24.76	364,839	+0.29(+1.20%)
Sep 20, 2019	24.23	24.56	24.23	24.47	583,858	+0.23(+0.97%)
Sep 19, 2019	23.95	24.31	23.78	24.23	418,790	+0.22(+0.90%)
Sep 18, 2019	24.72	24.75	23.86	24.02	286,735	-0.60(-2.43%)
Sep 17, 2019	24.92	24.95	24.33	24.62	310,120	-0.46(-1.84%)
Sep 16, 2019	25.73	25.96	25.05	25.08	323,674	-0.84(-3.25%)
Sep 13, 2019	26.14	26.26	25.87	25.92	261,853	-0.04(-0.15%)
Sep 12, 2019	26.11	26.11	25.36	25.96	398,913	-0.20(-0.75%)
Sep 11, 2019	24.80	26.16	24.28	26.15	630,831	+1.41(+5.70%)
Sep 10, 2019	24.21	24.88	23.98	24.74	378,881	+0.44(+1.81%)
Sep 09, 2019	23.80	24.34	23.80	24.30	448,794	+0.61(+2.56%)
Sep 06, 2019	23.86	23.95	23.30	23.70	443,842	-0.13(-0.53%)
Sep 05, 2019	22.85	23.95	22.78	23.82	331,570	+1.39(+6.20%)
Sep 04, 2019	22.46	22.57	22.33	22.43	200,672	+0.22(+0.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.